Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Finjan Holdings (NQ: FNJN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 2.470 2.530 2.430 2.510 186,600 +0.02(+0.80%)
Dec 28, 2018 2.520 2.580 2.410 2.490 134,300 +0.00(+0.00%)
Dec 27, 2018 2.350 2.510 2.340 2.490 175,674 +0.12(+5.06%)
Dec 26, 2018 2.200 2.430 2.170 2.370 189,433 +0.16(+7.24%)
Dec 24, 2018 2.180 2.240 2.110 2.210 125,500 +0.00(+0.00%)
Dec 21, 2018 2.220 2.360 2.180 2.210 176,900 -0.02(-0.90%)
Dec 20, 2018 2.320 2.380 2.160 2.230 242,370 -0.11(-4.70%)
Dec 19, 2018 2.430 2.520 2.320 2.340 122,545 -0.10(-4.10%)
Dec 18, 2018 2.600 2.600 2.420 2.440 145,226 -0.13(-5.06%)
Dec 17, 2018 2.560 2.680 2.510 2.570 542,403 -0.12(-4.46%)
Dec 14, 2018 2.670 2.730 2.580 2.690 286,000 -0.01(-0.37%)
Dec 13, 2018 2.670 2.730 2.610 2.700 78,401 +0.05(+1.89%)
Dec 12, 2018 2.660 2.740 2.610 2.650 92,807 +0.00(+0.00%)
Dec 11, 2018 2.810 2.820 2.640 2.650 114,355 -0.12(-4.33%)
Dec 10, 2018 2.770 2.840 2.670 2.770 180,496 -0.01(-0.36%)
Dec 07, 2018 2.990 3.070 2.710 2.780 258,100 -0.23(-7.64%)
Dec 06, 2018 2.560 3.090 2.470 3.010 716,871 +0.40(+15.33%)
Dec 04, 2018 2.620 2.650 2.520 2.610 287,700 -0.05(-1.88%)
Dec 03, 2018 2.780 2.880 2.610 2.660 253,798 -0.05(-1.85%)
Nov 30, 2018 2.660 2.720 2.570 2.710 462,700 +0.05(+1.88%)
Nov 29, 2018 2.740 2.800 2.630 2.660 299,486 -0.06(-2.21%)
Nov 28, 2018 2.530 2.760 2.530 2.720 542,358 +0.19(+7.51%)
Nov 27, 2018 2.510 2.590 2.500 2.530 117,718 -0.01(-0.39%)
Nov 26, 2018 2.680 2.680 2.540 2.540 259,617 -0.14(-5.22%)
Nov 23, 2018 2.720 2.767 2.665 2.680 88,900 -0.04(-1.47%)
Nov 21, 2018 2.720 2.720 2.720 0 -0.02(-0.73%)
Nov 20, 2018 2.820 2.820 2.680 2.740 253,749 -0.12(-4.20%)
Nov 19, 2018 2.960 2.960 2.810 2.860 372,740 -0.12(-4.03%)
Nov 16, 2018 3.010 3.050 2.960 2.980 229,800 -0.07(-2.30%)
Nov 15, 2018 3.110 3.150 2.975 3.050 325,767 -0.13(-4.09%)
Nov 14, 2018 3.430 3.508 3.070 3.180 592,053 -0.27(-7.83%)
Nov 13, 2018 3.710 3.840 3.410 3.450 218,793 -0.36(-9.45%)
Nov 12, 2018 3.780 3.850 3.750 3.810 100,594 -0.06(-1.55%)
Nov 09, 2018 3.760 3.880 3.590 3.870 144,300 +0.07(+1.84%)
Nov 08, 2018 3.750 3.820 3.750 3.800 116,158 +0.05(+1.33%)
Nov 07, 2018 3.840 3.840 3.700 3.750 199,555 -0.08(-2.09%)
Nov 06, 2018 3.810 3.860 3.750 3.830 119,289 +0.03(+0.79%)
Nov 05, 2018 3.820 3.920 3.670 3.800 238,858 -0.03(-0.78%)
Nov 02, 2018 3.760 3.850 3.650 3.830 160,300 +0.08(+2.13%)
Nov 01, 2018 3.660 3.800 3.620 3.750 201,391 +0.11(+3.02%)
Oct 31, 2018 3.390 3.640 3.380 3.640 281,134 +0.26(+7.69%)
Oct 30, 2018 3.280 3.440 3.280 3.380 250,395 +0.05(+1.50%)
Oct 29, 2018 3.490 3.500 3.230 3.330 350,304 -0.17(-4.86%)
Oct 26, 2018 3.580 3.590 3.460 3.500 279,600 -0.13(-3.58%)
Oct 25, 2018 3.660 3.739 3.510 3.630 297,512 -0.07(-1.89%)
Oct 24, 2018 3.840 3.990 3.700 3.700 164,825 -0.12(-3.14%)
Oct 23, 2018 3.760 3.830 3.680 3.820 250,787 -0.01(-0.26%)
Oct 22, 2018 3.950 3.950 3.770 3.830 416,628 -0.12(-3.04%)
Oct 19, 2018 4.000 4.100 3.885 3.950 230,300 -0.07(-1.74%)
Oct 18, 2018 4.170 4.170 3.950 4.020 298,759 -0.15(-3.60%)
Oct 17, 2018 4.190 4.220 4.101 4.170 140,726 -0.03(-0.71%)
Oct 16, 2018 4.190 4.250 4.120 4.200 223,104 +0.09(+2.19%)
Oct 15, 2018 4.100 4.290 4.050 4.110 389,637 +0.02(+0.49%)
Oct 12, 2018 4.250 4.380 4.030 4.090 642,400 -0.02(-0.49%)
Oct 11, 2018 4.950 5.020 3.660 4.110 1,815,556 -0.89(-17.80%)
Oct 10, 2018 5.020 5.150 4.880 5.000 448,203 -0.05(-0.99%)
Oct 09, 2018 5.230 5.320 4.800 5.050 953,798 -0.03(-0.59%)
Oct 08, 2018 4.600 5.540 4.570 5.080 3,008,028 +0.47(+10.20%)
Oct 05, 2018 4.530 4.660 4.530 4.610 412,600 +0.06(+1.32%)
Oct 04, 2018 4.520 4.610 4.420 4.550 221,598 +0.05(+1.11%)
Oct 03, 2018 4.380 4.610 4.310 4.500 164,558 +0.15(+3.45%)
Oct 02, 2018 4.420 4.450 4.240 4.350 157,481 -0.05(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.